Gold Resource Corp (NY: GORO )

1.820 USD UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.950 5.140 4.800 5.060 589,707 +0.06(+1.20%)
Jun 27, 2014 4.900 5.010 4.900 5.000 808,386 +0.10(+2.04%)
Jun 26, 2014 4.830 4.950 4.760 4.900 376,898 +0.05(+1.03%)
Jun 25, 2014 4.690 4.870 4.690 4.850 605,603 +0.13(+2.75%)
Jun 24, 2014 5.100 5.110 4.700 4.720 908,032 -0.36(-7.09%)
Jun 23, 2014 5.110 5.155 4.890 5.080 1,041,975 -0.03(-0.59%)
Jun 20, 2014 5.230 5.230 5.040 5.110 3,282,202 -0.09(-1.73%)
Jun 19, 2014 5.020 5.270 5.000 5.200 1,394,959 +0.23(+4.63%)
Jun 18, 2014 4.900 4.990 4.790 4.970 615,234 +0.07(+1.43%)
Jun 17, 2014 4.660 4.920 4.610 4.900 800,372 +0.19(+4.03%)
Jun 16, 2014 4.610 4.790 4.510 4.710 1,268,015 +0.16(+3.52%)
Jun 13, 2014 4.560 4.570 4.450 4.550 464,820 +0.00(+0.00%)
Jun 12, 2014 4.490 4.600 4.430 4.550 882,656 +0.11(+2.48%)
Jun 11, 2014 4.350 4.520 4.320 4.440 557,276 +0.09(+2.07%)
Jun 10, 2014 4.300 4.380 4.180 4.350 600,394 -0.02(-0.46%)
Jun 06, 2014 4.320 4.380 4.220 4.370 311,257 +0.05(+1.16%)
Jun 05, 2014 4.240 4.330 4.210 4.320 485,645 +0.15(+3.60%)
Jun 04, 2014 4.280 4.330 4.140 4.170 324,664 -0.13(-3.02%)
Jun 03, 2014 4.240 4.305 4.150 4.300 377,318 +0.05(+1.18%)
Jun 02, 2014 4.310 4.390 4.240 4.250 402,741 -0.13(-2.97%)
May 30, 2014 4.470 4.480 4.330 4.380 681,092 -0.06(-1.35%)
May 29, 2014 4.360 4.580 4.330 4.440 456,609 +0.09(+2.07%)
May 28, 2014 4.330 4.420 4.270 4.350 568,084 +0.04(+0.93%)
May 27, 2014 4.350 4.370 4.274 4.310 415,340 -0.08(-1.82%)
May 23, 2014 4.260 4.390 4.390 4.390 419,800 -0.12(-2.66%)
May 22, 2014 4.600 4.600 4.480 4.510 282,940 -0.02(-0.44%)
May 21, 2014 4.470 4.570 4.330 4.530 429,448 +0.05(+1.12%)
May 20, 2014 4.570 4.600 4.430 4.480 823,167 -0.03(-0.67%)
May 19, 2014 4.390 4.540 4.350 4.510 969,548 +0.21(+4.88%)
May 16, 2014 4.350 4.440 4.270 4.300 596,468 -0.07(-1.60%)
May 15, 2014 4.270 4.470 4.270 4.370 795,403 +0.06(+1.39%)
May 14, 2014 4.360 4.420 4.250 4.310 965,063 +0.03(+0.70%)
May 13, 2014 3.950 4.790 3.950 4.280 3,640,687 +0.76(+21.59%)
May 12, 2014 3.680 3.680 3.520 3.520 1,214,925 -0.05(-1.40%)
May 09, 2014 3.690 3.700 3.550 3.570 671,575 -0.14(-3.77%)
May 08, 2014 3.820 3.890 3.690 3.710 532,596 -0.09(-2.37%)
May 07, 2014 3.910 3.935 3.770 3.800 414,978 -0.12(-3.06%)
May 06, 2014 4.110 4.140 3.840 3.920 888,034 -0.17(-4.16%)
May 05, 2014 4.360 4.390 4.090 4.090 968,867 -0.24(-5.54%)
May 02, 2014 4.500 4.500 4.330 4.330 795,561 -0.12(-2.70%)
May 01, 2014 4.550 4.560 4.430 4.450 651,907 -0.16(-3.47%)
Apr 30, 2014 4.670 4.780 4.565 4.610 511,878 -0.10(-2.12%)
Apr 29, 2014 4.670 4.765 4.610 4.710 352,651 +0.07(+1.51%)
Apr 28, 2014 4.730 4.740 4.580 4.640 254,035 -0.09(-1.90%)
Apr 25, 2014 4.780 4.930 4.680 4.730 384,060 -0.03(-0.63%)
Apr 24, 2014 4.720 4.870 4.695 4.760 252,398 +0.01(+0.21%)
Apr 23, 2014 4.750 4.830 4.640 4.750 253,982 -0.01(-0.21%)
Apr 22, 2014 4.630 4.780 4.570 4.760 309,514 +0.17(+3.70%)
Apr 21, 2014 4.610 4.690 4.450 4.590 492,718 -0.01(-0.22%)
Apr 17, 2014 4.750 4.600 4.600 4.600 365,200 -0.17(-3.56%)
Apr 16, 2014 4.870 4.870 4.760 4.770 230,776 -0.08(-1.65%)
Apr 15, 2014 4.780 4.910 4.750 4.850 377,035 -0.11(-2.22%)
Apr 14, 2014 4.890 5.050 4.770 4.960 356,887 +0.15(+3.12%)
Apr 11, 2014 4.980 4.980 4.760 4.810 376,764 -0.16(-3.22%)
Apr 10, 2014 5.100 5.130 4.900 4.970 385,588 -0.09(-1.78%)
Apr 09, 2014 4.880 5.120 4.861 5.060 300,273 +0.13(+2.64%)
Apr 08, 2014 4.960 4.990 4.800 4.930 614,890 +0.05(+1.02%)
Apr 07, 2014 5.010 5.010 4.880 4.880 663,595 -0.14(-2.79%)
Apr 04, 2014 5.050 5.150 4.920 5.020 715,423 +0.09(+1.83%)
Apr 03, 2014 4.940 5.020 4.860 4.930 257,243 -0.07(-1.40%)
Apr 02, 2014 4.870 5.070 4.800 5.000 525,300 +0.23(+4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.